NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:47AM EDT. Mercado abierto.
Precio de ejercicio:108.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00108000 | 2024-06-27 10:04AM EDT | 2024-06-28 | 16.55 | 16.60 | 16.80 | -0.30 | -1.78% | 7 | 856 | 130.47% |
| NVDA240705C00108000 | 2024-06-27 10:25AM EDT | 2024-07-05 | 16.70 | 16.85 | 17.10 | -0.20 | -1.18% | 24 | 663 | 71.00% |
| NVDA240712C00108000 | 2024-06-26 3:59PM EDT | 2024-07-12 | 19.20 | 17.45 | 17.60 | 0.00 | - | 30 | 870 | 64.26% |
| NVDA240719C00108000 | 2024-06-27 10:08AM EDT | 2024-07-19 | 17.80 | 17.95 | 18.15 | -1.70 | -8.72% | 32 | 16,008 | 60.94% |
| NVDA240726C00108000 | 2024-06-26 10:43AM EDT | 2024-07-26 | 19.30 | 18.35 | 18.90 | 0.00 | - | 9 | 53 | 59.72% |
| NVDA240802C00108000 | 2024-06-26 9:31AM EDT | 2024-08-02 | 22.00 | 18.80 | 19.45 | 0.00 | - | 7 | 27 | 58.42% |
| NVDA240816C00108000 | 2024-06-27 10:29AM EDT | 2024-08-16 | 20.13 | 20.10 | 20.25 | -0.52 | -2.52% | 6 | 8,089 | 57.58% |
| NVDA240920C00108000 | 2024-06-27 10:30AM EDT | 2024-09-20 | 23.50 | 23.20 | 23.35 | +1.10 | +4.91% | 23 | 6,675 | 60.62% |
| NVDA241018C00108000 | 2024-06-26 11:02AM EDT | 2024-10-18 | 24.35 | 24.85 | 25.00 | 0.00 | - | 2 | 1,295 | 59.80% |
| NVDA241115C00108000 | 2024-06-26 2:46PM EDT | 2024-11-15 | 25.79 | 26.40 | 26.60 | 0.00 | - | 2 | 1,796 | 59.60% |
| NVDA241220C00108000 | 2024-06-26 1:50PM EDT | 2024-12-20 | 28.30 | 28.35 | 28.60 | 0.00 | - | 263 | 6,028 | 60.05% |
| NVDA250117C00108000 | 2024-06-27 10:14AM EDT | 2025-01-17 | 30.11 | 29.45 | 29.65 | +1.06 | +3.65% | 1 | 6,080 | 59.14% |
| NVDA250221C00108000 | 2024-06-26 3:32PM EDT | 2025-02-21 | 31.29 | 31.10 | 31.35 | 0.00 | - | 8 | 636 | 59.47% |
| NVDA250321C00108000 | 2024-06-27 9:31AM EDT | 2025-03-21 | 32.81 | 32.35 | 32.55 | +0.41 | +1.27% | 300 | 1,701 | 59.60% |
| NVDA250620C00108000 | 2024-06-27 9:48AM EDT | 2025-06-20 | 36.75 | 35.75 | 35.95 | +0.83 | +2.31% | 2 | 4,858 | 59.45% |
| NVDA250919C00108000 | 2024-06-26 11:57AM EDT | 2025-09-19 | 38.95 | 38.65 | 39.00 | 0.00 | - | 3 | 430 | 59.34% |
| NVDA251219C00108000 | 2024-06-26 11:08AM EDT | 2025-12-19 | 41.22 | 41.60 | 41.95 | 0.00 | - | 20 | 782 | 59.80% |
| NVDA260116C00108000 | 2024-06-26 2:24PM EDT | 2026-01-16 | 41.99 | 42.40 | 42.70 | 0.00 | - | 5 | 0 | 59.77% |
| NVDA260618C00108000 | 2024-06-25 9:49AM EDT | 2026-06-18 | 45.35 | 46.45 | 47.00 | 0.00 | - | 11 | 291 | 60.12% |
| NVDA261218C00108000 | 2024-06-26 2:23PM EDT | 2026-12-18 | 50.23 | 50.50 | 51.15 | 0.00 | - | 33 | 1,511 | 60.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00108000 | 2024-06-27 10:32AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 214 | 10,602 | 82.03% |
| NVDA240705P00108000 | 2024-06-27 10:32AM EDT | 2024-07-05 | 0.16 | 0.16 | 0.17 | -0.06 | -26.09% | 100 | 7,537 | 52.15% |
| NVDA240712P00108000 | 2024-06-27 10:25AM EDT | 2024-07-12 | 0.50 | 0.48 | 0.50 | -0.03 | -5.66% | 24 | 1,078 | 50.00% |
| NVDA240719P00108000 | 2024-06-27 10:13AM EDT | 2024-07-19 | 0.86 | 0.89 | 0.91 | -0.06 | -6.52% | 29 | 17,736 | 49.29% |
| NVDA240726P00108000 | 2024-06-27 10:23AM EDT | 2024-07-26 | 1.36 | 1.31 | 1.35 | +0.06 | +4.62% | 3 | 1,590 | 49.05% |
| NVDA240802P00108000 | 2024-06-27 10:29AM EDT | 2024-08-02 | 1.76 | 1.75 | 1.80 | -0.13 | -6.88% | 6 | 1,240 | 48.98% |
| NVDA240816P00108000 | 2024-06-27 10:08AM EDT | 2024-08-16 | 2.71 | 2.60 | 2.64 | +0.20 | +7.97% | 36 | 4,944 | 48.63% |
| NVDA240920P00108000 | 2024-06-27 10:14AM EDT | 2024-09-20 | 5.05 | 5.15 | 5.25 | -0.50 | -9.01% | 10 | 2,409 | 51.71% |
| NVDA241018P00108000 | 2024-06-27 10:14AM EDT | 2024-10-18 | 6.10 | 6.20 | 6.30 | -0.60 | -8.96% | 15 | 1,028 | 49.87% |
| NVDA241115P00108000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 7.55 | 7.30 | 7.45 | -0.35 | -4.43% | 6 | 2,500 | 49.21% |
| NVDA241220P00108000 | 2024-06-27 9:49AM EDT | 2024-12-20 | 8.70 | 8.80 | 8.90 | +0.05 | +0.58% | 1 | 2,805 | 49.09% |
| NVDA250117P00108000 | 2024-06-27 10:30AM EDT | 2025-01-17 | 9.50 | 9.45 | 9.60 | -0.50 | -5.00% | 46 | 2,841 | 47.85% |
| NVDA250221P00108000 | 2024-06-25 3:28PM EDT | 2025-02-21 | 10.30 | 10.65 | 10.75 | 0.00 | - | 3 | 599 | 47.57% |
| NVDA250321P00108000 | 2024-06-26 3:54PM EDT | 2025-03-21 | 11.55 | 11.35 | 11.50 | +0.16 | +1.42% | 55 | 1,570 | 47.08% |
| NVDA250620P00108000 | 2024-06-27 9:36AM EDT | 2025-06-20 | 13.60 | 13.55 | 13.75 | +0.58 | +4.45% | 12 | 1,988 | 45.98% |
| NVDA250919P00108000 | 2024-06-27 10:19AM EDT | 2025-09-19 | 15.63 | 15.50 | 15.75 | -2.20 | -12.34% | 1 | 142 | 45.26% |
| NVDA251219P00108000 | 2024-06-24 1:49PM EDT | 2025-12-19 | 19.29 | 17.35 | 17.60 | 0.00 | - | 71 | 1,260 | 44.81% |
| NVDA260116P00108000 | 2024-06-24 11:38AM EDT | 2026-01-16 | 19.65 | 17.85 | 18.05 | 0.00 | - | 1 | 1,059 | 44.53% |
| NVDA260618P00108000 | 2024-06-21 10:20AM EDT | 2026-06-18 | 20.69 | 20.15 | 20.55 | 0.00 | - | 1 | 51 | 43.67% |
| NVDA261218P00108000 | 2024-06-25 11:14AM EDT | 2026-12-18 | 23.50 | 22.70 | 23.15 | 0.00 | - | 1 | 192 | 42.86% |
© 2024 Yahoo. Todos los derechos reservados.